Senstar Technologies Corporatio - Price History
Monthly price history for SNT (Senstar Technologies Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.39 | $1.39 |
| April 2024 | $1.43 | $1.43 |
| March 2024 | $1.24 | $1.24 |
| February 2024 | $1.13 | $1.13 |
| January 2024 | $1.13 | $1.13 |
| December 2023 | $1.29 | $1.29 |
| November 2023 | $1.13 | $1.13 |
| October 2023 | $1.13 | $1.13 |
| September 2023 | $1.11 | $1.11 |
| August 2023 | $1.22 | $1.22 |
| July 2023 | $1.21 | $1.21 |
| June 2023 | $1.21 | $1.21 |
| May 2023 | $1.38 | $1.38 |
| April 2023 | $1.47 | $1.47 |
| March 2023 | $1.37 | $1.37 |
| February 2023 | $1.36 | $1.36 |
| January 2023 | $1.37 | $1.37 |
| December 2022 | $1.26 | $1.26 |
| November 2022 | $1.43 | $1.43 |
| October 2022 | $1.65 | $1.65 |
| September 2022 | $1.73 | $1.73 |
| August 2022 | $2.15 | $2.15 |
| July 2022 | $1.84 | $1.84 |
| June 2022 | $1.97 | $1.97 |
| May 2022 | $2.02 | $2.02 |
| April 2022 | $2.34 | $2.34 |
| March 2022 | $2.63 | $2.63 |
| February 2022 | $2.63 | $2.63 |
| January 2022 | $2.37 | $2.37 |
| December 2021 | $2.98 | $2.98 |
| November 2021 | $3.35 | $3.35 |
| October 2021 | $4.09 | $4.09 |
| September 2021 | $3.96 | $3.96 |
| August 2021 | $4.06 | $5.94 |
| July 2021 | $3.11 | $4.54 |
| June 2021 | $3.24 | $4.73 |
| May 2021 | $2.99 | $4.37 |
| April 2021 | $3.18 | $4.65 |
| March 2021 | $3.06 | $4.48 |
| February 2021 | $3.26 | $4.76 |
| January 2021 | $2.94 | $4.30 |
| December 2020 | $2.65 | $3.88 |
| November 2020 | $2.20 | $4.01 |
| October 2020 | $2.07 | $3.78 |
| September 2020 | $2.04 | $3.73 |
| August 2020 | $1.89 | $3.45 |
| July 2020 | $1.81 | $3.30 |
| June 2020 | $1.64 | $3 |
| May 2020 | $1.61 | $2.95 |
| April 2020 | $1.65 | $3.02 |
| March 2020 | $1.61 | $2.94 |
| February 2020 | $2.03 | $3.70 |
| January 2020 | $2.27 | $4.15 |
| December 2019 | $2.05 | $3.75 |
| November 2019 | $2.36 | $4.30 |
| October 2019 | $2.09 | $3.82 |
| September 2019 | $2.30 | $4.20 |
| August 2019 | $2.38 | $4.35 |
| July 2019 | $2.58 | $4.71 |
| June 2019 | $2.76 | $5.03 |
| May 2019 | $2.75 | $5.02 |
| April 2019 | $2.84 | $5.19 |
| March 2019 | $2.86 | $5.23 |
| February 2019 | $2.78 | $5.08 |
| January 2019 | $2.86 | $5.22 |
| December 2018 | $2.44 | $4.45 |
| November 2018 | $2.84 | $5.19 |
| October 2018 | $2.79 | $5.10 |
| September 2018 | $3.08 | $5.62 |
| August 2018 | $3.02 | $5.51 |
| July 2018 | $2.83 | $5.16 |
| June 2018 | $2.92 | $5.33 |
| May 2018 | $2.96 | $5.40 |
| April 2018 | $2.96 | $5.40 |
| March 2018 | $3.16 | $5.77 |
| February 2018 | $3.21 | $5.86 |
| January 2018 | $3.40 | $6.20 |
| December 2017 | $2.77 | $5.06 |
| November 2017 | $2.69 | $4.90 |
| October 2017 | $2.33 | $4.26 |
| September 2017 | $2.63 | $4.80 |
| August 2017 | $2.40 | $4.39 |
| July 2017 | $2.85 | $5.20 |
| June 2017 | $2.69 | $4.92 |
| May 2017 | $2.57 | $4.69 |
| April 2017 | $3.66 | $6.68 |
| March 2017 | $4.12 | $7.52 |
| February 2017 | $3.49 | $6.38 |
| January 2017 | $3.90 | $7.13 |
| December 2016 | $2.78 | $5.07 |
| November 2016 | $3.29 | $6 |
| October 2016 | $2.50 | $4.56 |
| September 2016 | $2.31 | $4.22 |
| August 2016 | $2.66 | $4.86 |
| July 2016 | $2.90 | $5.29 |
| June 2016 | $2.61 | $4.77 |
| May 2016 | $2.60 | $4.74 |
| April 2016 | $2.68 | $4.89 |
| March 2016 | $2.72 | $4.97 |
| February 2016 | $2.28 | $4.16 |
| January 2016 | $2.31 | $4.22 |
| December 2015 | $2.32 | $4.24 |
| November 2015 | $2.55 | $4.65 |
| October 2015 | $2.30 | $4.21 |
| September 2015 | $2.30 | $4.19 |
| August 2015 | $2.27 | $4.15 |
| July 2015 | $2.28 | $4.17 |
| June 2015 | $2.39 | $4.36 |
| May 2015 | $2.42 | $4.41 |
| April 2015 | $2.61 | $4.77 |
| March 2015 | $2.98 | $5.45 |
| February 2015 | $2.79 | $5.10 |
| January 2015 | $2.64 | $4.83 |
| December 2014 | $3.18 | $5.81 |
| November 2014 | $2.95 | $5.38 |
| October 2014 | $2.43 | $4.43 |
| September 2014 | $2.35 | $4.29 |
| August 2014 | $2.24 | $4.10 |
| July 2014 | $2.22 | $4.05 |
| June 2014 | $2.08 | $3.80 |
| May 2014 | $1.96 | $3.57 |
| April 2014 | $2.02 | $3.69 |
| March 2014 | $2.01 | $3.67 |
| February 2014 | $2.21 | $4.04 |
| January 2014 | $2.21 | $4.04 |
| December 2013 | $1.95 | $3.56 |
| November 2013 | $2.08 | $3.79 |
| October 2013 | $1.81 | $3.31 |
| September 2013 | $1.90 | $3.47 |
| August 2013 | $1.94 | $3.54 |
| July 2013 | $1.99 | $3.63 |
| June 2013 | $1.98 | $3.61 |
| May 2013 | $2.04 | $3.72 |
| April 2013 | $2.18 | $3.98 |
| March 2013 | $2.26 | $4.12 |
| February 2013 | $2.47 | $4.51 |
| January 2013 | $2.40 | $4.39 |
| December 2012 | $2.24 | $4.09 |
| November 2012 | $2.04 | $3.72 |
| October 2012 | $2.03 | $3.71 |
| September 2012 | $2.08 | $3.79 |
| August 2012 | $2.05 | $3.75 |
| July 2012 | $2.03 | $3.70 |
| June 2012 | $2.09 | $3.81 |
| May 2012 | $2.11 | $3.86 |
| April 2012 | $2.88 | $5.25 |
| March 2012 | $2.55 | $4.65 |
| February 2012 | $2.52 | $4.60 |
| January 2012 | $2.20 | $4.02 |
| December 2011 | $2.05 | $3.74 |
| November 2011 | $2.31 | $4.22 |
| October 2011 | $1.32 | $2.42 |
| September 2011 | $1.27 | $2.32 |
| August 2011 | $1.62 | $2.96 |
| July 2011 | $1.59 | $2.91 |
| June 2011 | $1.66 | $3.04 |
| May 2011 | $1.84 | $3.35 |
| April 2011 | $1.72 | $3.15 |
| March 2011 | $1.68 | $3.07 |
| February 2011 | $1.64 | $2.99 |
| January 2011 | $1.51 | $2.76 |
| December 2010 | $1.70 | $3.11 |
| November 2010 | $1.72 | $3.14 |
| October 2010 | $1.70 | $3.11 |
| September 2010 | $1.64 | $3 |
| August 2010 | $1.54 | $2.81 |
| July 2010 | $1.63 | $2.97 |
| June 2010 | $1.50 | $2.73 |
| May 2010 | $1.47 | $2.69 |
| April 2010 | $2.09 | $3.81 |
| March 2010 | $2.11 | $3.85 |
| February 2010 | $2.08 | $3.80 |
| January 2010 | $2.25 | $4.11 |
| December 2009 | $2.02 | $3.68 |
| November 2009 | $1.98 | $3.62 |
| October 2009 | $2.19 | $4 |
| September 2009 | $2.23 | $4.08 |
| August 2009 | $2.21 | $4.03 |
| July 2009 | $2.48 | $4.52 |
| June 2009 | $2.53 | $4.62 |
| May 2009 | $2.42 | $4.41 |
| April 2009 | $2.30 | $4.20 |
| March 2009 | $2.29 | $4.18 |
| February 2009 | $2.76 | $5.03 |
| January 2009 | $3.13 | $5.71 |
| December 2008 | $3.19 | $5.83 |
| November 2008 | $2.92 | $5.33 |
| October 2008 | $3.28 | $5.99 |
| September 2008 | $4.79 | $8.75 |
| August 2008 | $4.47 | $8.16 |
| July 2008 | $4.31 | $7.87 |
| June 2008 | $4.64 | $8.48 |
| May 2008 | $3.58 | $6.53 |
| April 2008 | $3.49 | $6.38 |
| March 2008 | $3.71 | $6.77 |
| February 2008 | $3.71 | $6.78 |
| January 2008 | $3.93 | $7.17 |
| December 2007 | $3.47 | $6.33 |
| November 2007 | $4.22 | $7.71 |
| October 2007 | $4.50 | $8.21 |
| September 2007 | $4.87 | $8.89 |
| August 2007 | $4.90 | $8.94 |
| July 2007 | $5.06 | $9.24 |
| June 2007 | $5.54 | $10.12 |
| May 2007 | $5.73 | $10.46 |
| April 2007 | $5.76 | $10.51 |
| March 2007 | $6.03 | $11.01 |
| February 2007 | $5.92 | $10.81 |
| January 2007 | $5.12 | $9.35 |
| December 2006 | $4.90 | $8.95 |
| November 2006 | $5.33 | $9.73 |
| October 2006 | $5.26 | $9.61 |
| September 2006 | $5.19 | $9.48 |
| August 2006 | $5.34 | $9.75 |
| July 2006 | $5.43 | $9.92 |
| June 2006 | $5.21 | $9.51 |
| May 2006 | $5.53 | $10.10 |
| April 2006 | $6.02 | $11 |
| March 2006 | $7.22 | $13.18 |
| February 2006 | $6.83 | $12.48 |
| January 2006 | $6.26 | $11.43 |
| December 2005 | $4.79 | $8.75 |
| November 2005 | $4.66 | $8.51 |
| October 2005 | $5.14 | $9.38 |
| September 2005 | $5.94 | $10.84 |
| August 2005 | $5.67 | $10.35 |
| July 2005 | $5.94 | $10.84 |
| June 2005 | $4.32 | $7.89 |
| May 2005 | $5.27 | $9.62 |
| April 2005 | $5.04 | $9.20 |
| March 2005 | $6.36 | $11.61 |
| February 2005 | $5.93 | $10.83 |
| January 2005 | $5.23 | $9.55 |
| December 2004 | $6.62 | $12.08 |
| November 2004 | $7.14 | $13.04 |
| October 2004 | $8.53 | $15.57 |
| September 2004 | $8.41 | $15.35 |
| August 2004 | $7.78 | $14.21 |
| July 2004 | $8.89 | $16.24 |
| June 2004 | $10.29 | $19.73 |
| May 2004 | $11.66 | $22.36 |
| April 2004 | $7.01 | $13.44 |
| March 2004 | $12.16 | $23.31 |
| February 2004 | $4.90 | $9.40 |
| January 2004 | $4.20 | $8.04 |
| December 2003 | $4.27 | $8.24 |
| November 2003 | $4.74 | $9.14 |
| October 2003 | $4.71 | $9.08 |
| September 2003 | $4.22 | $8.14 |
| August 2003 | $4.90 | $9.45 |
| July 2003 | $4.76 | $9.46 |
| June 2003 | $3.28 | $6.52 |
| May 2003 | $3.37 | $6.69 |
| April 2003 | $2.97 | $5.89 |
| March 2003 | $2.80 | $5.56 |
| February 2003 | $2.75 | $5.46 |
| January 2003 | $3.02 | $6 |
| December 2002 | $3.31 | $6.58 |
| November 2002 | $3.53 | $7.02 |
| October 2002 | $2.83 | $5.62 |
| September 2002 | $3.38 | $6.70 |
| August 2002 | $4.57 | $9.08 |
| July 2002 | $4.41 | $8.76 |
| June 2002 | $6.12 | $12.53 |
| May 2002 | $5.76 | $11.79 |
| April 2002 | $4.79 | $9.80 |
| March 2002 | $5.02 | $10.28 |
| February 2002 | $4.90 | $10.02 |
| January 2002 | $5.96 | $12.19 |
| December 2001 | $6.87 | $14.06 |
| November 2001 | $5.31 | $10.87 |
| October 2001 | $5.50 | $11.25 |
| September 2001 | $4.97 | $10.17 |
| August 2001 | $2.74 | $5.60 |
| July 2001 | $3.32 | $6.80 |
| June 2001 | $3.45 | $7.06 |
| May 2001 | $2.86 | $5.85 |
| April 2001 | $2.59 | $5.50 |
| March 2001 | $2.21 | $4.70 |
| February 2001 | $1.85 | $3.93 |
| January 2001 | $2.10 | $4.46 |
| December 2000 | $1.59 | $3.38 |
| November 2000 | $1.61 | $3.41 |
| October 2000 | $1.77 | $3.76 |
| September 2000 | $1.61 | $3.41 |
| August 2000 | $1.64 | $3.48 |
| July 2000 | $1.64 | $3.48 |
| June 2000 | $1.59 | $3.38 |
| May 2000 | $1.54 | $3.27 |
| April 2000 | $1.63 | $3.55 |
| March 2000 | $1.66 | $3.62 |
| February 2000 | $2.15 | $4.70 |
| January 2000 | $2.04 | $4.46 |
| December 1999 | $1.82 | $3.97 |
| November 1999 | $1.63 | $3.55 |
| October 1999 | $1.53 | $3.34 |
| September 1999 | $1.68 | $3.66 |
| August 1999 | $1.79 | $3.90 |
| July 1999 | $1.91 | $4.18 |
| June 1999 | $1.60 | $3.48 |
| May 1999 | $1.56 | $3.41 |
| April 1999 | $1.44 | $3.13 |
| March 1999 | $1.51 | $3.41 |
| February 1999 | $1.57 | $3.55 |
| January 1999 | $1.14 | $2.58 |
| December 1998 | $1.20 | $2.72 |
| November 1998 | $0.97 | $2.19 |
| October 1998 | $1.11 | $2.51 |
| September 1998 | $1.17 | $2.65 |
| August 1998 | $1.17 | $2.65 |
| July 1998 | $1.36 | $3.06 |
| June 1998 | $1.39 | $3.13 |
| May 1998 | $1.36 | $3.06 |
| April 1998 | $1.48 | $3.34 |
| March 1998 | $1.23 | $2.78 |
| February 1998 | $1.48 | $3.34 |
| January 1998 | $1.48 | $3.34 |
| December 1997 | $1.67 | $3.76 |
| November 1997 | $1.98 | $4.46 |
| October 1997 | $1.94 | $4.39 |
| September 1997 | $2.59 | $5.85 |
| August 1997 | $2.22 | $5.01 |
| July 1997 | $2.22 | $5.01 |
| June 1997 | $2.34 | $5.29 |
| May 1997 | $2.22 | $5.01 |
| April 1997 | $2.41 | $5.43 |
| March 1997 | $2.28 | $5.15 |
| February 1997 | $2.90 | $6.54 |
| January 1997 | $3.52 | $7.94 |
| December 1996 | $3.70 | $8.36 |
| November 1996 | $2.65 | $5.99 |
| October 1996 | $2.78 | $6.27 |
| September 1996 | $3.42 | $7.73 |
| August 1996 | $4.23 | $9.54 |
| July 1996 | $3.61 | $8.15 |
| June 1996 | $1.91 | $4.32 |
| May 1996 | $2.13 | $4.80 |
| April 1996 | $1.73 | $3.90 |
| March 1996 | $1.45 | $3.27 |
| February 1996 | $1.48 | $3.34 |
| January 1996 | $1.45 | $3.27 |
| December 1995 | $1.17 | $2.65 |
| November 1995 | $1.76 | $4.17 |
| October 1995 | $2.22 | $5.26 |
| September 1995 | $1.67 | $3.95 |
| August 1995 | $1.91 | $4.53 |
| July 1995 | $2.10 | $4.97 |
| June 1995 | $2.16 | $5.12 |
| May 1995 | $2.10 | $4.97 |
| April 1995 | $1.98 | $4.68 |
| March 1995 | $1.76 | $4.17 |
| February 1995 | $1.91 | $4.53 |
| January 1995 | $1.67 | $3.95 |
| December 1994 | $1.48 | $3.51 |
| November 1994 | $1.67 | $3.95 |
| October 1994 | $2.22 | $5.26 |
| September 1994 | $2.47 | $5.85 |
| August 1994 | $2.59 | $6.14 |
| July 1994 | $2.53 | $6 |
| June 1994 | $2.41 | $5.70 |
| May 1994 | $2.65 | $6.29 |
| April 1994 | $3.08 | $7.31 |
| March 1994 | $2.96 | $7.02 |
| February 1994 | $3.33 | $7.90 |
| January 1994 | $3.64 | $8.63 |
| December 1993 | $4.26 | $10.09 |
| November 1993 | $3.95 | $9.36 |
| October 1993 | $4.57 | $10.82 |
| September 1993 | $5.37 | $12.72 |
| August 1993 | $4.94 | $11.70 |
| July 1993 | $5.12 | $12.14 |
| June 1993 | $5.06 | $11.99 |
| May 1993 | $5.31 | $12.57 |
| April 1993 | $5.49 | $13.01 |
| March 1993 | $5.43 | $12.87 |
SNT
Price: $1.39
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 16.57
Exchange: NGM
Sector: Industrials
Industry: Security & Protection Services
Volume: 25278
Market Capitalization: 29.1 million
Average Dividend Frequency: 2